Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-05-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.99 | 259,201 |
| 2026-09-03 | — | — | — | $15.17 | 94,601 |
| 2026-09-02 | — | — | — | $15.27 | 71,206 |
| 2026-09-01 | — | — | — | $15.31 | 64,815 |
| 2026-08-31 | — | — | — | $15.50 | 88,574 |
| 2026-08-28 | — | — | — | $15.21 | 166,845 |
| 2026-08-27 | $15.10 | $15.10 | 2,310,000 | $15.31 | 93,104 |
| 2026-08-26 | $15.22 | $15.22 | 1,858,800 | $14.89 | 99,257 |
| 2026-08-25 | $14.68 | $14.68 | 2,935,800 | $15.05 | 174,862 |
| 2026-08-24 | $15.21 | $15.21 | 2,997,700 | $14.77 | 212,174 |
| 2026-08-21 | $14.68 | $14.68 | 2,955,900 | $14.60 | 95,692 |
| 2026-08-20 | $14.41 | $14.41 | 1,561,100 | $14.07 | 129,562 |
| 2026-08-19 | $14.49 | $14.49 | 1,427,400 | $14.48 | 61,833 |
| 2026-08-18 | $14.16 | $14.16 | 1,411,200 | $14.25 | 72,387 |
| 2026-08-17 | $14.32 | $14.32 | 1,440,900 | $14.52 | 74,393 |
| 2026-08-14 | $14.69 | $14.69 | 1,451,000 | $14.57 | 84,440 |
| 2026-08-13 | $14.84 | $14.84 | 2,847,100 | $14.45 | 137,015 |
| 2026-08-12 | $14.42 | $14.42 | 2,362,300 | $14.13 | 169,559 |
| 2026-08-11 | $14.27 | $14.27 | 3,369,900 | $14.39 | 166,860 |
| 2026-08-10 | $14.39 | $14.39 | 5,087,200 | $14.38 | 320,190 |
| 2026-08-07 | $14.26 | $14.26 | 11,255,400 | $15.24 | 872,962 |
| 2026-08-06 | $11.24 | $11.24 | 4,701,500 | $10.91 | 229,751 |
| 2026-08-05 | $10.92 | $10.92 | 2,109,300 | $10.86 | 150,044 |
| 2026-08-04 | $10.85 | $10.85 | 4,023,000 | $10.80 | 226,089 |
| 2026-08-03 | $10.88 | $10.88 | 5,115,600 | $10.94 | 421,502 |
| 2026-07-31 | $10.70 | $10.70 | 5,089,100 | $10.57 | 280,414 |
| 2026-07-30 | $10.49 | $10.49 | 3,441,200 | $10.70 | 213,973 |
| 2026-07-29 | $10.56 | $10.56 | 3,563,800 | $10.41 | 438,075 |
| 2026-07-28 | $10.33 | $10.33 | 1,883,500 | $10.03 | 149,758 |
| 2026-07-27 | $9.93 | $9.93 | 2,135,100 | $9.77 | 163,080 |
| 2026-07-24 | $9.51 | $9.51 | 2,080,500 | $9.46 | 121,260 |
| 2026-07-23 | $9.24 | $9.24 | 3,304,000 | $9.77 | 195,764 |
| 2026-07-22 | $9.92 | $9.92 | 2,914,400 | $10.26 | 224,328 |
| 2026-07-21 | $10.27 | $10.27 | 1,219,400 | $10.28 | 59,927 |
| 2026-07-20 | $10.26 | $10.26 | 1,933,600 | $10.30 | 154,727 |
| 2026-07-17 | $10.31 | $10.31 | 4,266,000 | — | — |
| 2026-07-16 | $10.32 | $10.32 | 3,487,000 | — | — |
| 2026-07-15 | $9.94 | $9.94 | 2,577,400 | — | — |
| 2026-07-14 | $9.72 | $9.72 | 1,901,900 | — | — |
| 2026-07-13 | $10.00 | $10.00 | 2,349,800 | — | — |
| 2026-07-10 | $10.04 | $10.04 | 1,871,300 | — | — |
| 2026-07-09 | $10.33 | $10.33 | 2,740,900 | — | — |
| 2026-07-08 | $10.27 | $10.27 | 5,435,500 | — | — |
| 2026-07-07 | $9.90 | $9.90 | 3,523,200 | — | — |
| 2026-07-06 | $9.88 | $9.88 | 2,662,700 | — | — |
| 2026-07-02 | $9.99 | $9.99 | 3,450,000 | — | — |
| 2026-07-01 | $10.05 | $10.05 | 3,156,500 | — | — |
| 2026-06-30 | $10.23 | $10.23 | 4,112,900 | — | — |
| 2026-06-29 | $11.08 | $11.08 | 2,579,600 | — | — |
| 2026-06-26 | $11.60 | $11.60 | 5,627,600 | — | — |
| 2026-06-25 | $11.09 | $11.09 | 3,797,100 | — | — |
| 2026-06-24 | $11.78 | $11.78 | 3,713,900 | — | — |
| 2026-06-23 | $11.03 | $11.03 | 1,974,800 | — | — |
| 2026-06-22 | $11.16 | $11.16 | 2,385,500 | — | — |
| 2026-06-18 | $12.31 | $12.31 | 3,651,400 | — | — |
| 2026-06-17 | $12.28 | $12.28 | 3,530,400 | — | — |
| 2026-06-16 | $12.22 | $12.22 | 4,319,600 | — | — |
| 2026-06-15 | $12.42 | $12.42 | 4,040,000 | — | — |
| 2026-06-12 | $11.96 | $11.96 | 2,804,600 | — | — |
| 2026-06-11 | $11.28 | $11.28 | 2,660,800 | — | — |
| 2026-06-10 | $11.48 | $11.48 | 3,067,400 | — | — |
| 2026-06-09 | $11.66 | $11.66 | 2,198,900 | — | — |
| 2026-06-08 | $11.58 | $11.58 | 1,814,900 | — | — |
| 2026-06-05 | $11.87 | $11.87 | 2,189,800 | — | — |
| 2026-06-04 | $11.70 | $11.70 | 2,714,300 | — | — |
| 2026-06-03 | $11.97 | $11.97 | 2,278,900 | — | — |
| 2026-06-02 | $11.43 | $11.43 | 2,063,000 | — | — |
| 2026-06-01 | $11.74 | $11.74 | 2,034,600 | — | — |
| 2026-05-29 | $11.76 | $11.76 | 3,129,000 | — | — |
| 2026-05-28 | $12.26 | $12.26 | 2,886,200 | — | — |
| 2026-05-27 | $12.72 | $12.72 | 1,639,300 | — | — |
| 2026-05-26 | $12.80 | $12.80 | 2,410,900 | — | — |
| 2026-05-22 | $12.54 | $12.54 | 2,227,600 | — | — |
| 2026-05-21 | $12.44 | $12.44 | 2,161,200 | — | — |
| 2026-05-20 | $12.17 | $12.17 | 2,787,000 | — | — |
| 2026-05-19 | $11.48 | $11.48 | 5,260,500 | — | — |
| 2026-05-18 | $11.50 | $11.50 | 3,975,100 | — | — |
| 2026-05-15 | $11.77 | $11.77 | 2,765,700 | — | — |
| 2026-05-14 | $11.97 | $11.97 | 2,621,000 | — | — |
| 2026-05-13 | $12.21 | $12.21 | 4,976,100 | — | — |
| 2026-05-12 | $11.51 | $11.51 | 4,439,800 | — | — |
| 2026-05-11 | $11.94 | $11.94 | 6,466,600 | — | — |
| 2026-05-08 | $11.63 | $11.63 | 11,615,500 | — | — |
| 2026-05-07 | $15.37 | $15.37 | 6,492,500 | — | — |
| 2026-05-06 | $14.50 | $14.50 | 4,019,200 | — | — |
| 2026-05-05 | $14.54 | $14.54 | 3,380,500 | — | — |
| 2026-05-04 | $13.97 | $13.97 | 5,933,900 | — | — |
| 2026-05-01 | $15.40 | $15.40 | 4,382,500 | — | — |
| 2026-04-30 | $14.96 | $14.96 | 2,006,300 | — | — |
| 2026-04-29 | $15.03 | $15.03 | 2,392,800 | — | — |
| 2026-04-28 | $15.02 | $15.02 | 2,650,300 | — | — |
| 2026-04-27 | $15.61 | $15.61 | 3,963,500 | — | — |
| 2026-04-24 | $16.51 | $16.51 | 5,382,500 | — | — |
| 2026-04-23 | $16.12 | $16.12 | 1,882,900 | — | — |
| 2026-04-22 | $15.47 | $15.47 | 2,128,800 | — | — |
| 2026-04-21 | $15.91 | $15.91 | 1,626,600 | — | — |
| 2026-04-20 | $15.99 | $15.99 | 1,916,900 | — | — |
| 2026-04-17 | $16.17 | $16.17 | 2,311,200 | — | — |
| 2026-04-16 | $16.06 | $16.06 | 3,715,100 | — | — |
| 2026-04-15 | $15.39 | $15.39 | 2,738,400 | — | — |